Sarla Performance Fibers Limited (NSE:SARLAPOLY)
India · Delayed Price · Currency is INR 78.18
+2.67 (3.54%)
Apr 2, 2026, 3:29 PM IST
NSE:SARLAPOLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 76.88 | 79.00 | 74.12 | 78.18 | 78.18 | 3.54% | 75,057 |
| Apr 1, 2026 | 70.20 | 76.44 | 70.20 | 75.51 | 75.51 | 8.37% | 77,431 |
| Mar 30, 2026 | 72.45 | 72.97 | 68.40 | 69.68 | 69.68 | -4.90% | 124,262 |
| Mar 27, 2026 | 77.15 | 77.15 | 72.00 | 73.27 | 73.27 | -5.03% | 157,746 |
| Mar 25, 2026 | 75.30 | 79.54 | 75.30 | 77.15 | 77.15 | 1.79% | 90,818 |
| Mar 24, 2026 | 79.40 | 79.50 | 75.00 | 75.79 | 75.79 | -2.38% | 237,967 |
| Mar 23, 2026 | 81.80 | 81.80 | 76.25 | 77.64 | 77.64 | -6.47% | 141,296 |
| Mar 20, 2026 | 82.35 | 83.51 | 82.00 | 83.01 | 83.01 | 1.29% | 57,557 |
| Mar 19, 2026 | 81.55 | 82.90 | 80.84 | 81.95 | 81.95 | -0.10% | 103,772 |
| Mar 18, 2026 | 80.20 | 82.40 | 80.20 | 82.03 | 82.03 | 2.28% | 97,319 |
| Mar 17, 2026 | 80.00 | 81.00 | 78.81 | 80.20 | 80.20 | 0.84% | 159,113 |
| Mar 16, 2026 | 75.00 | 81.50 | 72.59 | 79.53 | 79.53 | 5.70% | 161,677 |
| Mar 13, 2026 | 79.69 | 79.69 | 75.00 | 75.24 | 75.24 | -5.49% | 198,382 |
| Mar 12, 2026 | 79.90 | 81.24 | 79.11 | 79.61 | 79.61 | -0.97% | 57,639 |
| Mar 11, 2026 | 79.78 | 83.00 | 79.78 | 80.39 | 80.39 | 0.49% | 74,587 |
| Mar 10, 2026 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | 0.93% | 52,196 |
| Mar 9, 2026 | 80.10 | 81.31 | 78.36 | 79.26 | 79.26 | -3.80% | 102,702 |
| Mar 6, 2026 | 80.63 | 84.30 | 79.60 | 82.39 | 82.39 | 2.18% | 70,208 |
| Mar 5, 2026 | 81.35 | 82.40 | 80.26 | 80.63 | 80.63 | -0.41% | 94,792 |
| Mar 4, 2026 | 82.08 | 82.08 | 79.52 | 80.96 | 80.96 | -1.85% | 113,029 |
| Mar 2, 2026 | 81.15 | 84.40 | 77.40 | 82.49 | 82.49 | -1.90% | 114,961 |
| Feb 27, 2026 | 81.88 | 84.51 | 81.44 | 84.09 | 84.09 | 2.42% | 83,355 |
| Feb 26, 2026 | 82.80 | 84.64 | 81.61 | 82.10 | 82.10 | -0.67% | 60,456 |
| Feb 25, 2026 | 84.36 | 86.28 | 82.20 | 82.65 | 82.65 | -2.17% | 61,205 |
| Feb 24, 2026 | 83.29 | 86.45 | 81.00 | 84.48 | 84.48 | 1.94% | 96,033 |
| Feb 23, 2026 | 85.12 | 86.45 | 82.50 | 82.87 | 82.87 | -2.64% | 95,942 |
| Feb 20, 2026 | 83.86 | 86.69 | 82.47 | 85.12 | 85.12 | 1.50% | 68,326 |
| Feb 19, 2026 | 84.57 | 84.92 | 83.16 | 83.86 | 83.86 | -0.84% | 63,353 |
| Feb 18, 2026 | 80.60 | 86.78 | 80.60 | 84.57 | 84.57 | 4.46% | 327,806 |
| Feb 17, 2026 | 80.98 | 82.00 | 78.02 | 80.96 | 80.96 | 1.30% | 255,758 |
| Feb 16, 2026 | 79.31 | 81.83 | 77.83 | 79.92 | 79.92 | -0.10% | 188,395 |
| Feb 13, 2026 | 83.30 | 84.00 | 78.20 | 80.00 | 80.00 | -2.52% | 148,616 |
| Feb 12, 2026 | 79.00 | 84.00 | 76.66 | 82.07 | 82.07 | 3.00% | 419,307 |
| Feb 11, 2026 | 82.85 | 82.85 | 78.10 | 79.68 | 79.68 | -2.69% | 313,742 |
| Feb 10, 2026 | 80.00 | 83.59 | 79.30 | 81.88 | 81.88 | 0.63% | 395,616 |
| Feb 9, 2026 | 77.55 | 82.00 | 77.55 | 81.37 | 81.37 | 4.44% | 225,235 |
| Feb 6, 2026 | 80.41 | 80.69 | 77.60 | 77.91 | 77.91 | -3.56% | 269,861 |
| Feb 5, 2026 | 91.40 | 91.40 | 77.40 | 80.79 | 80.79 | -12.97% | 917,562 |
| Feb 4, 2026 | 93.80 | 94.86 | 91.21 | 92.83 | 92.83 | -0.27% | 169,966 |
| Feb 3, 2026 | 93.60 | 96.70 | 91.15 | 93.08 | 93.08 | 5.07% | 291,084 |
| Feb 2, 2026 | 87.48 | 89.55 | 86.13 | 88.59 | 88.59 | 2.94% | 77,222 |
| Feb 1, 2026 | 90.40 | 92.00 | 85.10 | 86.06 | 86.06 | -3.92% | 86,491 |
| Jan 30, 2026 | 85.00 | 90.10 | 84.50 | 89.57 | 89.57 | 2.81% | 169,003 |
| Jan 29, 2026 | 84.00 | 87.99 | 83.95 | 87.12 | 87.12 | 5.13% | 111,156 |
| Jan 28, 2026 | 82.40 | 83.70 | 81.53 | 82.87 | 82.87 | 1.94% | 40,497 |
| Jan 27, 2026 | 80.60 | 82.50 | 79.31 | 81.29 | 81.29 | 2.16% | 87,120 |
| Jan 23, 2026 | 83.61 | 84.48 | 79.20 | 79.57 | 79.57 | -4.01% | 65,340 |
| Jan 22, 2026 | 82.01 | 84.89 | 82.01 | 82.89 | 82.89 | 1.42% | 64,417 |
| Jan 21, 2026 | 81.48 | 83.40 | 79.21 | 81.73 | 81.73 | -0.85% | 94,920 |
| Jan 20, 2026 | 87.48 | 87.88 | 81.10 | 82.43 | 82.43 | -5.08% | 98,677 |